Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 27.41 | 27.45 | 26.99 | 27.08 | 287,402 | -0.02(-0.07%) |
Sep 28, 2023 | 27.00 | 27.21 | 26.96 | 27.10 | 286,059 | +0.38(+1.44%) |
Sep 27, 2023 | 26.87 | 26.87 | 26.54 | 26.71 | 194,655 | -0.15(-0.55%) |
Sep 26, 2023 | 26.97 | 27.10 | 26.84 | 26.86 | 566,543 | -0.25(-0.91%) |
Sep 25, 2023 | 27.04 | 27.12 | 27.04 | 27.11 | 764,598 | -0.32(-1.15%) |
Sep 22, 2023 | 27.59 | 27.70 | 27.38 | 27.42 | 183,975 | -0.16(-0.57%) |
Sep 21, 2023 | 27.66 | 27.77 | 27.55 | 27.58 | 306,859 | -0.32(-1.16%) |
Sep 20, 2023 | 28.14 | 28.25 | 27.89 | 27.90 | 311,262 | +0.13(+0.46%) |
Sep 19, 2023 | 27.75 | 27.86 | 27.72 | 27.78 | 183,106 | +0.20(+0.71%) |
Sep 18, 2023 | 27.62 | 27.64 | 27.47 | 27.58 | 1,992,506 | -0.06(-0.21%) |
Sep 15, 2023 | 27.64 | 27.78 | 27.62 | 27.64 | 168,529 | -0.10(-0.35%) |
Sep 14, 2023 | 27.57 | 27.76 | 27.55 | 27.74 | 149,186 | +0.37(+1.37%) |
Sep 13, 2023 | 27.50 | 27.57 | 27.33 | 27.36 | 155,988 | -0.24(-0.86%) |
Sep 12, 2023 | 27.49 | 27.67 | 27.45 | 27.60 | 531,934 | +0.04(+0.14%) |
Sep 11, 2023 | 27.41 | 27.60 | 27.37 | 27.56 | 350,323 | +0.35(+1.30%) |
Sep 08, 2023 | 27.14 | 27.26 | 27.08 | 27.21 | 1,285,114 | +0.20(+0.73%) |
Sep 07, 2023 | 27.10 | 27.16 | 26.98 | 27.01 | 1,068,693 | -0.04(-0.15%) |
Sep 06, 2023 | 27.10 | 27.16 | 26.99 | 27.05 | 301,108 | -0.29(-1.04%) |
Sep 05, 2023 | 27.50 | 27.52 | 27.26 | 27.33 | 329,618 | -0.36(-1.32%) |
Sep 01, 2023 | 28.05 | 28.07 | 27.66 | 27.70 | 107,717 | -0.34(-1.23%) |
Aug 31, 2023 | 28.28 | 28.30 | 27.95 | 28.04 | 156,439 | -0.34(-1.21%) |
Aug 30, 2023 | 28.52 | 28.59 | 28.34 | 28.39 | 87,244 | -0.14(-0.48%) |
Aug 29, 2023 | 28.01 | 28.54 | 27.98 | 28.53 | 1,626,784 | +0.52(+1.86%) |
Aug 28, 2023 | 27.82 | 28.03 | 27.76 | 28.00 | 557,059 | +0.45(+1.64%) |
Aug 25, 2023 | 27.60 | 27.64 | 27.32 | 27.55 | 113,517 | +0.24(+0.87%) |
Aug 24, 2023 | 27.45 | 27.66 | 27.30 | 27.31 | 242,093 | -0.23(-0.82%) |
Aug 23, 2023 | 27.40 | 27.57 | 27.38 | 27.54 | 108,087 | +0.18(+0.65%) |
Aug 22, 2023 | 27.54 | 27.58 | 27.33 | 27.36 | 125,641 | -0.13(-0.47%) |
Aug 21, 2023 | 27.47 | 27.52 | 27.30 | 27.49 | 187,642 | +0.11(+0.40%) |
Aug 18, 2023 | 27.15 | 27.44 | 27.15 | 27.38 | 624,453 | +0.16(+0.58%) |
Aug 17, 2023 | 27.53 | 27.55 | 27.21 | 27.23 | 129,029 | -0.29(-1.04%) |
Aug 16, 2023 | 27.77 | 27.82 | 27.49 | 27.51 | 364,093 | -0.11(-0.39%) |
Aug 15, 2023 | 27.80 | 27.83 | 27.56 | 27.62 | 215,158 | -0.37(-1.34%) |
Aug 14, 2023 | 27.92 | 28.07 | 27.84 | 27.99 | 159,093 | -0.23(-0.80%) |
Aug 11, 2023 | 28.20 | 28.29 | 28.14 | 28.22 | 472,749 | -0.13(-0.45%) |
Aug 10, 2023 | 28.42 | 28.63 | 28.33 | 28.35 | 671,080 | +0.45(+1.62%) |
Aug 09, 2023 | 27.87 | 28.01 | 27.86 | 27.89 | 495,146 | +0.04(+0.14%) |
Aug 08, 2023 | 27.62 | 27.88 | 27.52 | 27.86 | 796,951 | -0.19(-0.67%) |
Aug 07, 2023 | 28.01 | 28.10 | 27.85 | 28.04 | 108,467 | +0.14(+0.49%) |
Aug 04, 2023 | 27.90 | 28.16 | 27.85 | 27.90 | 855,685 | +0.15(+0.53%) |
Aug 03, 2023 | 27.65 | 27.79 | 27.55 | 27.76 | 191,581 | +0.01(+0.04%) |
Aug 02, 2023 | 27.87 | 27.92 | 27.66 | 27.75 | 353,237 | -0.54(-1.91%) |
Aug 01, 2023 | 28.62 | 28.65 | 28.25 | 28.29 | 2,719,827 | -0.60(-2.08%) |
Jul 31, 2023 | 29.06 | 29.18 | 28.87 | 28.89 | 141,792 | -0.21(-0.71%) |
Jul 28, 2023 | 29.17 | 29.24 | 29.05 | 29.10 | 170,247 | +0.15(+0.51%) |
Jul 27, 2023 | 29.27 | 29.29 | 28.87 | 28.95 | 2,187,985 | -0.34(-1.18%) |
Jul 26, 2023 | 28.82 | 29.32 | 28.80 | 29.29 | 985,198 | +0.59(+2.06%) |
Jul 25, 2023 | 28.67 | 28.77 | 28.62 | 28.70 | 157,255 | -0.13(-0.44%) |
Jul 24, 2023 | 28.85 | 28.95 | 28.79 | 28.83 | 412,243 | -0.24(-0.81%) |
Jul 21, 2023 | 29.05 | 29.14 | 28.94 | 29.07 | 93,354 | +0.09(+0.31%) |
Jul 20, 2023 | 29.05 | 29.14 | 28.91 | 28.98 | 217,747 | +0.10(+0.34%) |
Jul 19, 2023 | 28.90 | 29.00 | 28.81 | 28.88 | 184,253 | -0.11(-0.37%) |
Jul 18, 2023 | 28.79 | 29.00 | 28.79 | 28.99 | 163,966 | +0.05(+0.17%) |
Jul 17, 2023 | 28.77 | 28.96 | 28.77 | 28.94 | 191,057 | +0.14(+0.48%) |
Jul 14, 2023 | 29.05 | 29.05 | 28.76 | 28.80 | 700,788 | -0.17(-0.58%) |
Jul 13, 2023 | 28.94 | 29.03 | 28.87 | 28.97 | 259,777 | +0.36(+1.27%) |
Jul 12, 2023 | 28.34 | 28.66 | 28.34 | 28.60 | 191,824 | +0.62(+2.22%) |
Jul 11, 2023 | 27.85 | 28.01 | 27.72 | 27.98 | 426,875 | +0.33(+1.21%) |
Jul 10, 2023 | 27.57 | 27.65 | 27.54 | 27.65 | 165,490 | +0.06(+0.21%) |
Jul 07, 2023 | 27.43 | 27.69 | 27.37 | 27.59 | 214,201 | +0.16(+0.57%) |
Jul 06, 2023 | 27.67 | 27.67 | 27.27 | 27.43 | 291,835 | -0.45(-1.62%) |
Jul 05, 2023 | 28.07 | 28.07 | 27.85 | 27.89 | 408,464 | -0.64(-2.24%) |